HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 16,590.00 | 16,590.00 | 16,260.00 | 16,430.00 | 15,674.02 | 4,617 |
| 2024-10-25 | 16,370.00 | 16,850.00 | 16,250.00 | 16,260.00 | 15,511.84 | 6,249 |
| 2024-10-24 | 16,280.00 | 16,390.00 | 16,250.00 | 16,290.00 | 15,540.46 | 3,080 |
| 2024-10-23 | 16,180.00 | 16,250.00 | 16,100.00 | 16,250.00 | 15,502.30 | 518 |
| 2024-10-22 | 16,200.00 | 16,200.00 | 16,050.00 | 16,180.00 | 15,435.52 | 984 |
| 2024-10-21 | 16,180.00 | 16,180.00 | 16,040.00 | 16,070.00 | 15,330.58 | 1,217 |
| 2024-10-18 | 16,230.00 | 16,230.00 | 16,070.00 | 16,120.00 | 15,378.28 | 193 |
| 2024-10-17 | 16,290.00 | 16,290.00 | 16,060.00 | 16,090.00 | 15,349.66 | 1,268 |
| 2024-10-16 | 16,300.00 | 16,300.00 | 16,150.00 | 16,220.00 | 15,473.68 | 1,211 |
| 2024-10-15 | 16,300.00 | 16,300.00 | 16,130.00 | 16,200.00 | 15,454.60 | 186 |
| 2024-10-14 | 16,310.00 | 16,310.00 | 16,050.00 | 16,190.00 | 15,445.06 | 806 |
| 2024-10-11 | 16,290.00 | 16,290.00 | 16,100.00 | 16,120.00 | 15,378.28 | 468 |
| 2024-10-10 | 16,250.00 | 16,250.00 | 16,110.00 | 16,120.00 | 15,378.28 | 974 |
| 2024-10-08 | 16,300.00 | 16,300.00 | 16,150.00 | 16,190.00 | 15,445.06 | 203 |
| 2024-10-07 | 16,240.00 | 16,240.00 | 16,200.00 | 16,220.00 | 15,473.68 | 178 |
| 2024-10-04 | 16,280.00 | 16,280.00 | 16,090.00 | 16,240.00 | 15,492.76 | 328 |
| 2024-10-02 | 16,180.00 | 16,180.00 | 16,050.00 | 16,150.00 | 15,406.90 | 438 |
| 2024-09-30 | 16,200.00 | 16,200.00 | 16,100.00 | 16,100.00 | 15,359.20 | 894 |
| 2024-09-27 | 16,270.00 | 16,270.00 | 16,160.00 | 16,160.00 | 15,416.44 | 738 |
| 2024-09-26 | 16,300.00 | 16,300.00 | 16,150.00 | 16,160.00 | 15,416.44 | 158 |
| 2024-09-25 | 16,180.00 | 16,180.00 | 16,120.00 | 16,150.00 | 15,406.90 | 1,036 |
| 2024-09-24 | 16,130.00 | 16,250.00 | 16,090.00 | 16,180.00 | 15,435.52 | 1,236 |
| 2024-09-23 | 16,170.00 | 16,270.00 | 16,110.00 | 16,120.00 | 15,378.28 | 1,061 |
| 2024-09-20 | 16,110.00 | 16,260.00 | 16,080.00 | 16,170.00 | 15,425.98 | 2,266 |
| 2024-09-19 | 16,300.00 | 16,300.00 | 16,060.00 | 16,120.00 | 15,378.28 | 2,631 |
| 2024-09-13 | 16,340.00 | 16,340.00 | 16,020.00 | 16,080.00 | 15,340.12 | 4,014 |
| 2024-09-12 | 16,340.00 | 16,340.00 | 15,920.00 | 16,190.00 | 15,445.06 | 1,372 |
| 2024-09-11 | 16,220.00 | 16,290.00 | 16,110.00 | 16,210.00 | 15,464.14 | 750 |
| 2024-09-10 | 16,280.00 | 16,280.00 | 16,100.00 | 16,220.00 | 15,473.68 | 784 |
| 2024-09-09 | 16,310.00 | 16,310.00 | 16,120.00 | 16,150.00 | 15,406.90 | 1,163 |
| 2024-09-06 | 16,290.00 | 16,290.00 | 16,000.00 | 16,150.00 | 15,406.90 | 1,727 |
| 2024-09-05 | 16,300.00 | 16,300.00 | 16,120.00 | 16,260.00 | 15,511.84 | 316 |
| 2024-09-04 | 16,290.00 | 16,290.00 | 16,170.00 | 16,250.00 | 15,502.30 | 2,175 |
| 2024-09-03 | 16,300.00 | 16,300.00 | 16,210.00 | 16,290.00 | 15,540.46 | 1,497 |
| 2024-09-02 | 16,300.00 | 16,300.00 | 16,130.00 | 16,240.00 | 15,492.76 | 1,097 |
| 2024-08-30 | 16,290.00 | 16,300.00 | 16,170.00 | 16,260.00 | 15,511.84 | 872 |
| 2024-08-29 | 16,290.00 | 16,290.00 | 16,070.00 | 16,140.00 | 15,397.36 | 195 |
| 2024-08-28 | 16,330.00 | 16,330.00 | 16,090.00 | 16,100.00 | 15,359.20 | 851 |
| 2024-08-27 | 16,300.00 | 16,300.00 | 16,100.00 | 16,140.00 | 15,397.36 | 319 |
| 2024-08-26 | 16,280.00 | 16,300.00 | 16,050.00 | 16,250.00 | 15,502.30 | 1,010 |
| 2024-08-23 | 16,280.00 | 16,280.00 | 16,030.00 | 16,260.00 | 15,511.84 | 1,118 |
| 2024-08-22 | 16,200.00 | 16,320.00 | 16,200.00 | 16,280.00 | 15,530.92 | 371 |
| 2024-08-21 | 16,290.00 | 16,330.00 | 16,070.00 | 16,250.00 | 15,502.30 | 419 |
| 2024-08-20 | 16,350.00 | 16,350.00 | 16,000.00 | 16,290.00 | 15,540.46 | 770 |
| 2024-08-19 | 16,340.00 | 16,340.00 | 16,190.00 | 16,300.00 | 15,550.00 | 3,325 |
| 2024-08-16 | 16,300.00 | 16,340.00 | 16,170.00 | 16,260.00 | 15,511.84 | 1,577 |
| 2024-08-14 | 16,140.00 | 16,320.00 | 15,910.00 | 16,200.00 | 15,454.60 | 5,133 |
| 2024-08-13 | 15,990.00 | 15,990.00 | 15,700.00 | 15,910.00 | 15,177.94 | 1,903 |
| 2024-08-12 | 15,550.00 | 15,880.00 | 15,550.00 | 15,720.00 | 14,996.69 | 621 |
| 2024-08-09 | 16,200.00 | 16,200.00 | 15,530.00 | 15,530.00 | 14,815.43 | 3,239 |
| 2024-08-08 | 16,250.00 | 16,250.00 | 15,810.00 | 15,900.00 | 15,168.40 | 76 |
| 2024-08-07 | 15,890.00 | 15,890.00 | 15,700.00 | 15,860.00 | 15,130.25 | 631 |
| 2024-08-06 | 16,060.00 | 16,060.00 | 15,670.00 | 15,740.00 | 15,015.77 | 2,830 |
| 2024-08-05 | 16,100.00 | 16,100.00 | 15,410.00 | 15,640.00 | 14,920.37 | 4,757 |
| 2024-08-02 | 16,320.00 | 16,320.00 | 16,100.00 | 16,100.00 | 15,359.20 | 1,809 |
| 2024-08-01 | 16,260.00 | 16,300.00 | 16,170.00 | 16,200.00 | 15,454.60 | 705 |
| 2024-07-31 | 16,170.00 | 16,220.00 | 16,140.00 | 16,160.00 | 15,416.44 | 521 |
| 2024-07-30 | 16,320.00 | 16,320.00 | 16,110.00 | 16,140.00 | 15,397.36 | 626 |
| 2024-07-29 | 16,030.00 | 16,280.00 | 16,030.00 | 16,280.00 | 15,530.92 | 2,627 |
| 2024-07-26 | 16,110.00 | 16,280.00 | 16,090.00 | 16,120.00 | 15,378.28 | 1,057 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 750.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 850.0000 KRW |
| 2020-12-29 | 800.0000 KRW |
| 2019-12-27 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.